股票概览
9.13
-0.98%
-0.09
9.13
开盘价
9.45
最高价
9.11
最低价
119,841
成交量
数据更新至: 2024-06-28
技术指标
9.10
MA5 (5日均线)
9.65
MA10 (10日均线)
9.88
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 9.13 | 9.45 | 9.11 | 9.13 | -0.98% | 119,841 | 111,164,548 |
| 2024-06-27 | 9.1 | 9.68 | 9.05 | 9.22 | 0% | 174,935 | 164,557,643 |
| 2024-06-26 | 8.72 | 9.24 | 8.53 | 9.22 | +5.73% | 129,516 | 115,445,790 |
| 2024-06-25 | 9.22 | 9.25 | 8.59 | 8.72 | -5.53% | 178,727 | 157,935,488 |
| 2024-06-24 | 9.8 | 9.84 | 9.19 | 9.23 | -6.58% | 160,445 | 151,590,036 |
| 2024-06-21 | 9.8 | 9.97 | 9.6 | 9.88 | -1.4% | 119,716 | 117,841,116 |
| 2024-06-20 | 10.43 | 10.46 | 10.02 | 10.02 | -4.93% | 184,770 | 189,578,883 |
| 2024-06-19 | 10.29 | 10.63 | 10.29 | 10.54 | +2.93% | 262,752 | 275,800,896 |
| 2024-06-18 | 10.26 | 10.34 | 10.15 | 10.24 | -0.1% | 122,343 | 125,407,667 |
| 2024-06-17 | 10.15 | 10.31 | 10.05 | 10.25 | +0.39% | 113,901 | 116,313,198 |
| 2024-06-14 | 10.24 | 10.37 | 10.04 | 10.21 | -0.68% | 134,411 | 137,101,669 |
| 2024-06-13 | 10.33 | 10.48 | 10.21 | 10.28 | -0.68% | 170,563 | 176,296,929 |
| 2024-06-12 | 9.91 | 10.52 | 9.91 | 10.35 | +3.09% | 219,985 | 226,076,635 |
| 2024-06-11 | 9.54 | 10.2 | 9.47 | 10.04 | +4.37% | 169,392 | 168,716,356 |
| 2024-06-07 | 9.61 | 9.83 | 9.41 | 9.62 | +1.91% | 118,772 | 113,902,395 |
| 2024-06-06 | 9.9 | 10.27 | 9.38 | 9.44 | -3.97% | 188,955 | 184,678,944 |
| 2024-06-05 | 10.1 | 10.36 | 9.82 | 9.83 | -4.1% | 187,839 | 189,377,030 |
| 2024-06-04 | 10.52 | 10.71 | 10.06 | 10.25 | -5.36% | 265,289 | 273,165,790 |
| 2024-06-03 | 10.49 | 11.08 | 10.4 | 10.83 | +5.25% | 388,824 | 418,787,676 |
| 2024-05-31 | 9.96 | 10.36 | 9.95 | 10.29 | +1.98% | 201,524 | 205,069,341 |
| 2024-05-30 | 9.68 | 10.28 | 9.5 | 10.09 | +4.02% | 240,531 | 241,740,244 |
| 2024-05-29 | 9.73 | 9.92 | 9.61 | 9.7 | -1.22% | 91,438 | 89,104,744 |
| 2024-05-28 | 9.86 | 10.27 | 9.71 | 9.82 | -0.81% | 153,198 | 152,933,249 |
| 2024-05-27 | 9.62 | 9.9 | 9.36 | 9.9 | +3.45% | 112,644 | 108,389,465 |
| 2024-05-24 | 9.99 | 10.02 | 9.56 | 9.57 | -3.72% | 93,480 | 91,171,640 |
| 2024-05-23 | 10.2 | 10.24 | 9.92 | 9.94 | -2.55% | 86,276 | 86,514,416 |
| 2024-05-22 | 10.1 | 10.25 | 10.02 | 10.2 | +0.59% | 65,106 | 66,119,291 |
| 2024-05-21 | 10.23 | 10.34 | 10.1 | 10.14 | -0.88% | 68,250 | 69,441,837 |
| 2024-05-20 | 10.3 | 10.37 | 10.14 | 10.23 | -0.58% | 86,766 | 88,901,597 |
| 2024-05-17 | 10.1 | 10.29 | 9.96 | 10.29 | +1.88% | 91,786 | 93,366,784 |
| 2024-05-16 | 10.19 | 10.29 | 10.04 | 10.1 | +0.3% | 85,159 | 86,445,961 |
| 2024-05-15 | 10.16 | 10.35 | 10.01 | 10.07 | -0.98% | 82,905 | 84,303,150 |
| 2024-05-14 | 10.2 | 10.39 | 10.07 | 10.17 | +0.3% | 90,636 | 92,305,451 |
| 2024-05-13 | 10.45 | 10.45 | 10.06 | 10.14 | -4.07% | 140,304 | 143,120,664 |
| 2024-05-10 | 11.09 | 11.1 | 10.52 | 10.57 | -4.43% | 164,361 | 175,876,047 |
| 2024-05-09 | 10.82 | 11.28 | 10.77 | 11.06 | +2.79% | 181,099 | 199,650,272 |
| 2024-05-08 | 10.96 | 11.16 | 10.72 | 10.76 | -2.18% | 128,545 | 140,311,911 |
| 2024-05-07 | 10.9 | 11.13 | 10.8 | 11 | +1.1% | 124,051 | 136,408,127 |
| 2024-05-06 | 10.98 | 11.1 | 10.8 | 10.88 | +0.65% | 122,739 | 134,199,049 |
| 2024-04-30 | 11.02 | 11.18 | 10.65 | 10.81 | -1.82% | 146,487 | 159,214,480 |
| 2024-04-29 | 10.55 | 11.12 | 10.51 | 11.01 | +1.57% | 200,463 | 219,083,356 |
| 2024-04-26 | 10.38 | 10.94 | 10.38 | 10.84 | +3.93% | 181,778 | 194,948,712 |
| 2024-04-25 | 10.29 | 10.73 | 10.27 | 10.43 | +0.19% | 147,171 | 154,856,352 |
| 2024-04-24 | 10.09 | 10.45 | 10.09 | 10.41 | +3.89% | 143,013 | 147,575,242 |
| 2024-04-23 | 10.03 | 10.26 | 9.97 | 10.02 | +0.7% | 119,534 | 120,646,660 |
| 2024-04-22 | 9.7 | 10.03 | 9.41 | 9.95 | -0.2% | 113,496 | 111,271,742 |
| 2024-04-19 | 10.16 | 10.2 | 9.8 | 9.97 | -2.54% | 145,907 | 145,615,638 |
| 2024-04-18 | 10.31 | 10.46 | 10.01 | 10.23 | -1.45% | 177,046 | 181,348,386 |
| 2024-04-17 | 9.7 | 10.42 | 9.7 | 10.38 | +12.7% | 228,655 | 232,762,802 |
| 2024-04-16 | 10.19 | 10.26 | 9.19 | 9.21 | -10.23% | 236,340 | 224,441,027 |
| 2024-04-15 | 10.92 | 11.19 | 10 | 10.26 | -7.98% | 256,225 | 266,484,444 |
| 2024-04-12 | 11.22 | 11.49 | 11.14 | 11.15 | -0.54% | 138,468 | 156,461,228 |
| 2024-04-11 | 11 | 11.55 | 10.9 | 11.21 | -0.36% | 153,352 | 174,345,362 |
| 2024-04-10 | 11.83 | 11.89 | 11.13 | 11.25 | -5.06% | 206,664 | 233,691,908 |
| 2024-04-09 | 12.06 | 12.1 | 11.42 | 11.85 | -0.08% | 166,918 | 196,598,979 |
| 2024-04-08 | 12.6 | 12.6 | 11.86 | 11.86 | -8.06% | 260,042 | 316,817,219 |
| 2024-04-03 | 12.59 | 13.22 | 11.91 | 12.9 | +1.57% | 379,861 | 483,839,008 |
| 2024-04-02 | 13.28 | 13.56 | 12.41 | 12.7 | -0.24% | 331,179 | 432,488,794 |
| 2024-04-01 | 12.58 | 12.96 | 12.43 | 12.73 | +0.63% | 242,814 | 307,270,160 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：